Share Name Share Symbol Market Type Share ISIN Share Description
Sepura LSE:SEPU London Ordinary Share GB00B1ZBLD47 ORD GBP0.0005
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 14.25p 14.00p 14.25p 14.50p 13.75p 13.75p 457,579.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 152.0 -15.2 -4.9 - 52.74

Sepura (SEPU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 201714.249999+3.00+26.67%11.7514.2499995,859,443
24 Apr 201711.249999+0.25+2.27%1111.75484,582
21 Apr 201711-0.25-2.22%1111.5297,533
20 Apr 201711.2499990.000.00%11.24999911.75723,973
19 Apr 201711.249999-0.25-2.17%11.24999911.249999382,455
18 Apr 201711.50.000.00%11.24999912759,373
13 Apr 201711.50.000.00%11.512281,841
12 Apr 201711.5-0.50-4.17%1112.2499991,678,631
11 Apr 201712-1.00-7.69%11.75133,163,679
10 Apr 201713+0.25+1.96%1313.5467,060
07 Apr 201712.75-0.50-3.77%12.7513.5136,852
06 Apr 201713.249999-0.25-1.85%13.24999913.75378,281
05 Apr 201713.5-0.13-0.92%13.514288,693
04 Apr 201713.625-0.38-2.68%13.24999913.75188,637
03 Apr 201714+0.50+3.70%13141,118,525
31 Mar 201713.5+1.00+8.00%1313.5696,664
30 Mar 201712.5-1.13-8.26%12.513.75591,462
29 Mar 201713.625-1.88-12.10%1314.2499991,018,032
28 Mar 201715.5+0.25+1.64%1515.75829,985
27 Mar 201715.249999+1.50+10.91%1415.752,185,244
Download more Sepura Historical Data

Sepura (SEPU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week11.2514.5011.000.0000298k6M2M3.0026.67%
1 Month14.0014.5011.000.0000137k6M1M0.251.79%
3 Months19.0019.2511.000.000012k8M947k-4.75-25.00%
6 Months15.2527.0011.000.000012k44M3M-1.00-6.56%
1 Year86.0086.0010.000.000012k53M3M-71.75-83.43%
3 Years131.75198.0010.000.0000053M1M-117.50-89.18%
5 Years60.00198.0010.000.0000053M704k-45.75-76.25%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170426 17:49:32